Sasol Ltd Bee historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	0
2022-09-16	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	38
2022-09-15	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	35
2022-09-14	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	0
2022-09-13	17,100.00	17,150.00	17,100.00	17,150.00	16,669.80	16
2022-09-12	17,100.00	19,000.00	17,100.00	19,000.00	18,468.00	443
2022-09-09	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	21
2022-09-08	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	5
2022-09-07	18,500.00	18,500.00	18,500.00	18,500.00	17,982.00	0
2022-09-06	18,300.00	18,500.00	18,300.00	18,500.00	16,553.16	130
2022-09-05	18,300.00	18,500.00	18,300.00	18,500.00	16,553.16	89
2022-09-02	17,001.00	18,500.00	16,600.00	18,500.00	16,553.16	2,081
2022-09-01	18,500.00	18,500.00	18,500.00	18,500.00	16,553.16	0
2022-08-31	18,300.00	18,500.00	18,300.00	18,500.00	16,553.16	2,330
2022-08-30	18,150.00	18,300.00	18,150.00	18,300.00	16,374.21	152
2022-08-29	18,150.00	18,500.00	17,001.00	18,300.00	16,374.21	315
2022-08-26	17,900.00	18,000.00	17,900.00	18,000.00	16,105.78	142
2022-08-25	16,500.00	18,150.00	16,500.00	18,150.00	16,239.99	134
2022-08-24	17,400.00	18,150.00	17,400.00	18,150.00	16,239.99	9,421
2022-08-23	18,000.00	18,000.00	17,900.00	18,000.00	16,105.78	270
2022-08-22	17,500.00	18,000.00	17,500.00	18,000.00	16,105.78	850
2022-08-19	17,500.00	17,500.00	17,500.00	17,500.00	15,658.39	0
2022-08-18	17,500.00	17,500.00	17,500.00	17,500.00	15,658.39	777
2022-08-17	16,738.00	16,738.00	16,738.00	16,738.00	14,976.58	0
2022-08-16	17,500.00	17,500.00	16,500.00	16,738.00	14,976.58	1,644
2022-08-15	17,900.00	18,000.00	16,600.00	17,500.00	15,658.39	6,563
2022-08-12	17,600.00	17,900.00	17,600.00	17,600.00	15,747.87	260
2022-08-11	17,600.00	17,600.00	17,600.00	17,600.00	15,747.87	455
2022-08-10	17,500.00	17,600.00	17,500.00	17,600.00	15,747.87	11
2022-08-08	17,600.00	18,000.00	17,600.00	18,000.00	16,105.78	215
2022-08-05	17,600.00	17,600.00	17,600.00	17,600.00	15,747.87	49
2022-08-04	17,750.00	18,500.00	17,500.00	17,500.00	15,658.39	301
2022-08-03	17,500.00	17,500.00	17,500.00	17,500.00	15,658.39	93
2022-08-02	17,500.00	17,500.00	17,500.00	17,500.00	15,658.39	290
2022-08-01	17,200.00	17,500.00	17,200.00	17,500.00	15,658.39	274
2022-07-29	17,200.00	17,200.00	17,200.00	17,200.00	15,389.97	311
2022-07-28	17,200.00	17,200.00	17,200.00	17,200.00	15,389.97	72
2022-07-27	17,000.00	17,000.00	17,000.00	17,000.00	15,211.01	56
2022-07-26	16,600.00	17,000.00	16,600.00	17,000.00	15,211.01	637
2022-07-25	16,550.00	16,550.00	16,550.00	16,550.00	14,808.37	7
2022-07-22	17,000.00	17,001.00	16,150.00	16,150.00	14,450.46	300
2022-07-21	16,999.00	17,001.00	16,999.00	17,000.00	15,211.01	329
2022-07-20	16,600.00	17,001.00	16,600.00	17,001.00	15,211.91	100
2022-07-19	16,800.00	16,999.00	16,800.00	16,999.00	15,210.12	400
2022-07-18	16,110.00	17,200.00	16,110.00	16,600.00	14,853.11	933
2022-07-15	16,052.00	16,052.00	16,052.00	16,052.00	14,362.77	853
2022-07-14	17,200.00	17,200.00	16,050.00	16,051.00	14,361.88	294
2022-07-13	16,050.00	17,200.00	16,050.00	17,200.00	15,389.97	170
2022-07-12	17,200.00	17,200.00	17,200.00	17,200.00	15,389.97	1,015
2022-07-11	16,000.00	16,000.00	16,000.00	16,000.00	14,316.25	47
2022-07-08	15,928.00	17,200.00	15,928.00	17,200.00	15,389.97	4,511
2022-07-07	16,000.00	16,000.00	16,000.00	16,000.00	14,316.25	2,603
2022-07-06	16,510.00	16,510.00	16,000.00	16,000.00	14,316.25	671
2022-07-05	16,700.00	17,100.00	16,510.00	16,510.00	14,772.58	1,158
2022-07-04	16,700.00	16,700.00	16,700.00	16,700.00	14,942.58	92
2022-07-01	16,700.00	17,000.00	16,700.00	16,700.00	14,942.58	710
2022-06-30	16,700.00	16,700.00	16,700.00	16,700.00	14,942.58	135
2022-06-29	16,550.00	20,000.00	16,550.00	20,000.00	17,895.31	527
2022-06-28	16,500.00	16,500.00	16,500.00	16,500.00	14,763.63	59
2022-06-27	16,400.00	16,500.00	16,400.00	16,500.00	14,763.63	5,270

← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	700.0000 ZAC
2022-09-07	1,470.0000 ZAC
2019-03-13	590.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.